ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/20241,75%2,00116,00116,00116,00116,0012K1
20/06/2024-2,15%-2,50114,00111,50111,50114,0023K2
13/06/2024-0,34%-0,40116,50114,00112,60116,5034K3
07/06/20240,34%0,40116,90116,90116,90116,9012K1
03/06/20240,00%0,00116,50112,51112,51116,5035K3
27/05/20242,19%2,50116,50115,00115,00116,5023K2
24/05/20243,17%3,50114,00114,00114,00114,0091K1
23/05/20240,00%0,00110,50110,50110,50110,5022K1
22/05/2024-4,37%-5,05110,50110,50110,50110,5011K1
17/05/20248,50%9,05115,55114,95114,95115,5535K2
16/05/20242,01%2,10106,50104,40104,40106,5063K6
14/05/20240,38%0,40104,4099,6699,66109,9552K5
22/04/20244,00%4,00104,00104,00104,00104,0010K1
19/04/20240,00%0,00100,00100,00100,00100,0030K2
18/04/2024-1,48%-1,50100,00100,30100,00100,3020K2
17/04/2024-2,40%-2,50101,50106,50101,50106,5051K4
12/04/2024-4,59%-5,00104,00106,60104,00106,6042K4
02/04/20242,35%2,50109,00109,00109,00109,0011K1
28/03/2024-2,29%-2,50106,50107,50106,50107,50182K6
27/03/2024-4,80%-5,50109,00111,74109,00111,74120K7
26/03/20242,23%2,50114,50114,00114,00114,5023K2
22/03/20241,82%2,00112,00112,00112,00112,0011K1
21/03/2024-1,79%-2,00110,00112,00110,00112,00254K14
20/03/2024-1,75%-2,00112,00113,01112,00113,0145K4
15/03/2024-2,56%-3,00114,00114,00114,00114,0011K1
08/03/20242,18%2,50117,00117,00117,00117,0012K1
07/03/20240,00%0,00114,50112,00112,00114,5034K3
05/03/2024-1,72%-2,00114,50114,50114,50114,5011K1
04/03/2024-0,43%-0,50116,50116,50116,50116,5023K2
01/03/2024-0,43%-0,50117,00117,00117,00117,0012K1
29/02/2024-2,08%-2,50117,50117,50117,50117,5012K1
27/02/20240,42%0,50120,00119,50119,50120,0024K2
26/02/20242,14%2,50119,50119,50119,50119,5024K2
21/02/20242,18%2,50117,00115,50115,50117,0047K4
19/02/2024-2,14%-2,50114,50117,00114,50117,0023K2
09/02/2024-0,02%-0,02117,00117,02117,00117,0235K2
06/02/2024-2,48%-2,98117,02117,03117,02117,0323K2
01/02/20240,00%0,00120,00120,00120,00120,0060K3
31/01/20240,00%0,00120,00120,00120,00120,0060K1
25/01/20240,84%1,00120,00119,99119,99120,0036K2
24/01/2024-0,52%-0,62119,00119,00119,00119,0024K1
23/01/20240,10%0,12119,62119,62119,62119,6212K1
22/01/2024-0,50%-0,60119,50120,00119,50120,0048K2
19/01/20240,50%0,60120,10120,00120,00120,1048K3
16/01/20240,00%0,00119,50119,50119,50119,5036K1
15/01/20240,00%0,00119,50119,50119,50119,5048K3
12/01/2024-2,05%-2,50119,50119,51119,50119,5124K2
11/01/20241,67%2,00122,00121,98121,98122,0037K3
09/01/20242,56%3,00120,00119,45119,45120,0036K3
08/01/20242,18%2,50117,00116,99116,99117,0023K2
04/01/20242,23%2,50114,50114,50114,50114,5011K1
02/01/20242,28%2,50112,00112,00112,00112,0011K1
27/12/20230,46%0,50109,50109,50109,50109,5011K1
26/12/2023-0,91%-1,00109,00112,00109,00112,0022K2
20/12/20232,80%3,00110,00109,49109,49110,0033K3
18/12/20234,90%5,00107,00104,50104,50107,0032K3
14/12/20232,51%2,50102,00102,00102,00102,0010K1
12/12/2023-0,10%-0,1099,5099,5099,5099,5010K1
08/12/2023-3,21%-3,3099,60103,0099,60103,0060K6
06/12/20230,88%0,90102,90102,90102,90102,9010K1
05/12/20232,51%2,50102,00102,00102,00102,0010K1
04/12/20231,02%1,0099,5099,5099,5099,5010K1
01/12/20231,55%1,5098,5098,5098,5098,5010K1
27/11/20230,00%0,0097,0094,5094,5097,0019K2
23/11/20230,00%0,0097,0097,0097,0097,0019K1
22/11/20232,65%2,5097,0097,0097,0097,0010K1
21/11/20230,00%0,0094,5094,4994,4994,5076K8
20/11/2023-0,01%-0,0194,5095,6092,0095,6047K5
16/11/20230,01%0,0194,5194,5194,5194,519K1
13/11/20231,12%1,0594,5094,5094,5094,5019K2
10/11/20230,00%0,0093,4593,4493,4493,4519K2
09/11/20231,47%1,3593,4593,4593,4593,459K1
31/10/20230,11%0,1092,1092,1092,1092,109K1
26/10/20232,79%2,5092,0092,0092,0092,009K1
25/10/2023-0,57%-0,5189,5090,0189,5090,0118K2
23/10/2023-3,28%-3,0590,0190,0190,0190,019K1
18/10/20230,17%0,1693,0693,0093,0093,0619K2
16/10/20230,00%0,0092,9092,9092,9092,9037K3
13/10/2023-0,10%-0,0992,9092,9892,9092,9837K2
11/10/20231,12%1,0392,9992,9992,9992,999K1
03/10/2023-1,96%-1,8491,9691,9691,9691,969K1
28/09/20234,80%4,3093,8092,0092,0093,8028K2
21/09/20230,00%0,0089,5089,5089,5089,509K1
01/09/2023-0,01%-0,0189,5089,5089,5089,509K1
29/08/20230,01%0,0189,5189,5189,5189,519K1
28/08/20235,29%4,5089,5089,5089,5089,5018K2
25/08/2023-9,57%-9,0085,0090,0485,0090,0435K4
24/08/20230,00%0,0094,0093,0093,0094,0047K4
23/08/20234,90%4,3994,0089,7189,7194,0047K4
22/08/2023-4,67%-4,3989,6194,0089,5594,0056K6
21/08/20234,44%4,0094,0094,0094,0094,009K1
17/08/20230,27%0,2490,0090,0090,0090,009K1
15/08/2023-2,43%-2,2489,7689,7689,7689,769K1
11/08/20232,22%2,0092,0092,0092,0092,009K1
28/07/20232,27%2,0090,0090,0090,0090,009K1
19/07/20231,15%1,0088,0088,0088,0088,009K1
14/07/2023-3,33%-3,0087,0087,0187,0087,0117K2
13/07/20233,45%3,0090,0089,5089,5090,0027K3
05/07/20232,96%2,5087,0087,0087,0087,009K1
29/06/20233,05%2,5084,5083,0083,0084,5017K2
22/06/20232,23%1,7982,0082,0082,0082,0016K2
16/06/2023-0,10%-0,0880,2184,5080,2184,5016K2
13/06/20230,01%0,0180,2980,2980,2980,298K1
12/06/2023-2,10%-1,7280,2880,2880,2880,288K1
09/06/20232,36%1,8982,0082,0082,0082,008K1
06/06/20232,52%1,9780,1180,1180,1180,118K1
26/05/2023-4,70%-3,8578,1478,1478,1478,148K1
25/05/20234,85%3,7981,9981,9981,9981,998K1
22/05/2023-3,46%-2,8078,2078,2878,2078,2855K4
19/05/20231,25%1,0081,0079,5579,5081,0032K3
17/05/20230,63%0,5080,0080,0080,0080,008K1
12/05/2023-3,05%-2,5079,5079,5079,5079,508K1
09/05/20233,14%2,5082,0080,0080,0082,0024K3
02/05/20233,25%2,5079,5079,5079,5079,508K1
24/04/2023-0,85%-0,6677,0077,0077,0077,008K1
20/04/2023-2,31%-1,8477,6677,6677,6677,6623K1
10/04/20236,00%4,5079,5079,5079,5079,508K1
04/04/2023-7,41%-6,0075,0075,0175,0075,0115K2
31/03/20230,62%0,5081,0081,0081,0081,008K1
27/03/20230,00%0,0080,5080,5080,5080,508K1
15/03/20230,00%0,0080,5080,5080,5080,508K1
07/03/20234,55%3,5080,5080,4980,4980,5016K2
06/03/2023-2,53%-2,0077,0077,0077,0077,008K1
02/03/2023-1,24%-0,9979,0079,0079,0079,008K1
01/03/20230,01%0,0179,9979,9979,9979,9924K3
14/02/20232,54%1,9879,9876,0076,0079,9846K4
09/02/20233,35%2,5378,0077,9977,9978,0016K2
02/02/2023-0,04%-0,0375,4775,4975,4775,4923K3
30/01/20233,42%2,5075,5074,9974,9975,5023K3
26/01/2023-2,93%-2,2073,0073,0373,0073,7329K4
11/01/20230,27%0,2075,2075,2075,2075,208K1
09/01/2023-3,83%-2,9975,0075,0075,0075,008K1
05/01/20233,99%2,9977,9977,9977,9977,998K1
28/12/2022--75,0075,0075,0075,0015K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito